PT Sumber Sinergi Makmur Tbk(ID:IOTF)
39.00+1.00 (+2.63%)
ID:IOTF
PT Sumber Sinergi Makmur Tbk historical prices
39.00
At close:+1.00 (+2.63%)
PT Sumber Sinergi Makmur Tbk (IOTF) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 38.00 | 41.00 | 37.00 | 39.00 | 39.00 | +2.63% | 13,523,400 | 0.46 |
| Nov 10, 2026 | 38.00 | 40.00 | 37.00 | 38.00 | 38.00 | +11.76% | 2,072,800 | 0.06 |
| Nov 09, 2026 | 34.00 | 41.00 | 33.00 | 37.00 | 37.00 | +8.82% | 9,953,800 | 0.24 |
| Nov 06, 2026 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | -2.86% | 2,308,000 | 0.05 |
| Nov 05, 2026 | 33.00 | 35.00 | 31.00 | 35.00 | 35.00 | +6.06% | 7,776,900 | 0.15 |
| Nov 04, 2026 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | -2.94% | 3,878,900 | 0.07 |
| Nov 03, 2026 | 36.00 | 38.00 | 34.00 | 34.00 | 34.00 | -5.56% | 8,988,900 | 0.17 |
| Nov 02, 2026 | 36.00 | 37.00 | 34.00 | 36.00 | 36.00 | 0.00% | 14,138,400 | 0.27 |
| Oct 30, 2026 | 37.00 | 38.00 | 36.00 | 36.00 | 36.00 | -5.26% | 3,657,100 | 0.07 |
| Oct 29, 2026 | 40.00 | 40.00 | 38.00 | 38.00 | 38.00 | -5.00% | 6,991,200 | 0.13 |
| Oct 28, 2026 | 42.00 | 42.00 | 39.00 | 40.00 | 40.00 | -2.44% | 6,297,100 | 0.12 |
| Oct 27, 2026 | 43.00 | 44.00 | 40.00 | 41.00 | 41.00 | -4.65% | 11,043,700 | 0.21 |
| Oct 26, 2026 | 41.00 | 43.00 | 41.00 | 43.00 | 43.00 | +2.38% | 9,345,900 | 0.18 |
| Oct 23, 2026 | 41.00 | 43.00 | 40.00 | 42.00 | 42.00 | +2.44% | 12,750,500 | 0.24 |
| Oct 22, 2026 | 41.00 | 42.00 | 39.00 | 41.00 | 41.00 | 0.00% | 5,453,600 | 0.10 |
| Oct 21, 2026 | 42.00 | 42.00 | 40.00 | 41.00 | 41.00 | 0.00% | 4,377,300 | 0.08 |
| Oct 20, 2026 | 37.00 | 42.00 | 35.00 | 41.00 | 41.00 | +10.81% | 9,377,400 | 0.18 |
| Oct 19, 2026 | 38.00 | 39.00 | 37.00 | 37.00 | 37.00 | -5.13% | 4,721,400 | 0.09 |
| Oct 16, 2026 | 39.00 | 41.00 | 39.00 | 39.00 | 39.00 | -13.33% | 16,138,400 | 0.31 |
| Oct 15, 2026 | 46.00 | 47.00 | 44.00 | 45.00 | 45.00 | -2.17% | 9,796,100 | 0.18 |
| Oct 14, 2026 | 47.00 | 49.00 | 46.00 | 46.00 | 46.00 | -2.13% | 5,801,300 | 0.11 |
| Oct 13, 2026 | 48.00 | 49.00 | 45.00 | 47.00 | 47.00 | -2.08% | 4,014,100 | 0.08 |
| Oct 12, 2026 | 51.00 | 51.00 | 47.00 | 48.00 | 48.00 | -4.00% | 5,822,000 | 0.11 |
| Oct 09, 2026 | 49.00 | 50.00 | 46.00 | 50.00 | 50.00 | +2.04% | 9,818,400 | 0.18 |
| Oct 08, 2026 | 50.00 | 51.00 | 48.00 | 49.00 | 49.00 | -2.00% | 11,545,000 | 0.22 |
| Oct 07, 2026 | 51.00 | 52.00 | 49.00 | 50.00 | 50.00 | 0.00% | 8,250,500 | 0.16 |
| Oct 06, 2026 | 48.00 | 56.00 | 47.00 | 50.00 | 50.00 | +6.38% | 70,213,300 | 1.34 |
| Oct 05, 2026 | 47.00 | 49.00 | 45.00 | 47.00 | 47.00 | +2.17% | 8,085,000 | 0.15 |
| Oct 02, 2026 | 46.00 | 50.00 | 43.00 | 46.00 | 46.00 | +2.22% | 14,011,300 | 0.26 |
| Oct 01, 2026 | 48.00 | 48.00 | 43.00 | 45.00 | 45.00 | -6.25% | 8,071,300 | 0.15 |
| Sep 30, 2026 | 46.00 | 51.00 | 45.00 | 48.00 | 48.00 | +4.35% | 20,941,600 | 0.39 |
| Sep 29, 2026 | 43.00 | 47.00 | 40.00 | 46.00 | 46.00 | -2.13% | 42,402,300 | 0.79 |
| Sep 28, 2026 | 53.00 | 53.00 | 47.00 | 47.00 | 47.00 | -14.55% | 53,281,300 | 1.01 |
| Sep 25, 2026 | 65.00 | 65.00 | 55.00 | 55.00 | 55.00 | -14.06% | 43,206,800 | 0.83 |
| Sep 24, 2026 | 64.00 | 65.00 | 62.00 | 64.00 | 64.00 | +1.59% | 17,134,800 | 0.33 |
| Sep 23, 2026 | 62.00 | 65.00 | 62.00 | 63.00 | 63.00 | +1.61% | 12,385,100 | 0.24 |
| Sep 22, 2026 | 65.00 | 66.00 | 61.00 | 62.00 | 62.00 | -4.62% | 17,161,700 | 0.33 |
| Sep 21, 2026 | 62.00 | 67.00 | 60.00 | 65.00 | 65.00 | +4.84% | 33,465,300 | 0.65 |
| Sep 18, 2026 | 62.00 | 64.00 | 62.00 | 62.00 | 62.00 | -1.59% | 6,270,000 | 0.12 |
| Sep 17, 2026 | 62.00 | 64.00 | 62.00 | 63.00 | 63.00 | 0.00% | 9,224,400 | 0.18 |
| Sep 16, 2026 | 64.00 | 65.00 | 62.00 | 63.00 | 63.00 | -1.56% | 13,744,200 | 0.27 |
| Sep 15, 2026 | 65.00 | 66.00 | 63.00 | 64.00 | 64.00 | -1.54% | 15,069,400 | 0.29 |
| Sep 14, 2026 | 63.00 | 69.00 | 62.00 | 65.00 | 65.00 | +4.84% | 80,177,800 | 1.60 |
| Sep 11, 2026 | 64.00 | 65.00 | 61.00 | 62.00 | 62.00 | -3.13% | 17,893,800 | 0.36 |
| Sep 10, 2026 | 68.00 | 69.00 | 64.00 | 64.00 | 64.00 | -5.88% | 23,257,100 | 0.47 |
| Sep 09, 2026 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | +1.49% | 22,533,400 | 0.45 |
| Sep 08, 2026 | 70.00 | 70.00 | 67.00 | 67.00 | 67.00 | -2.90% | 30,722,000 | 0.62 |
| Sep 07, 2026 | 65.00 | 71.00 | 65.00 | 69.00 | 69.00 | +6.15% | 144,205,500 | 3.07 |
| Sep 04, 2026 | 66.00 | 66.00 | 64.00 | 65.00 | 65.00 | 0.00% | 19,880,000 | 0.42 |
| Sep 03, 2026 | 63.00 | 69.00 | 63.00 | 65.00 | 65.00 | +3.17% | 103,760,600 | 2.29 |
